Explore strikes, OI, IV and strategy data for ACHR.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR270115C00001000 | 11/5 1:54 PM | 1.00 | 8.75 | 8.5 | 9 | -0.30 | -3.31% | 31 | 492 | 156.25% | Yes |
| ACHR270115C00002000 | 11/4 10:35 AM | 2.00 | 8.35 | 6.85 | 9.15 | 0.00 | 0.00% | 6 | 1452 | 138.28% | Yes |
| ACHR270115C00003000 | 11/5 10:38 AM | 3.00 | 7.02 | 6.85 | 7.35 | 0.02 | 0.29% | 2 | 3704 | 111.33% | Yes |
| ACHR270115C00004000 | 11/5 11:23 AM | 4.00 | 6.49 | 6 | 6.5 | -0.01 | -0.15% | 4 | 3547 | 95.90% | Yes |
| ACHR270115C00005000 | 11/5 2:23 PM | 5.00 | 5.70 | 5.45 | 5.8 | -0.06 | -1.04% | 36 | 10729 | 93.65% | Yes |
| ACHR270115C00007000 | 11/5 3:51 PM | 7.00 | 4.65 | 4.55 | 4.85 | -0.01 | -0.21% | 162 | 11692 | 94.82% | Yes |
| ACHR270115C00010000 | 11/5 3:56 PM | 10.00 | 3.57 | 3.5 | 3.65 | 0.02 | 0.56% | 793 | 19853 | 92.43% | No |
| ACHR270115C00012000 | 11/5 3:59 PM | 12.00 | 3.15 | 3 | 3.15 | 0.00 | 0.00% | 168 | 10131 | 92.97% | No |
| ACHR270115C00015000 | 11/5 3:57 PM | 15.00 | 2.52 | 2.45 | 2.52 | 0.07 | 2.86% | 320 | 9297 | 93.16% | No |
| ACHR270115C00017000 | 11/5 10:26 AM | 17.00 | 2.19 | 1.98 | 2.38 | -0.09 | -3.95% | 3 | 7520 | 93.31% | No |
| ACHR270115C00020000 | 11/5 3:59 PM | 20.00 | 1.88 | 1.85 | 1.92 | 0.02 | 1.08% | 229 | 14433 | 95.21% | No |
| ACHR270115C00022000 | 11/5 3:43 PM | 22.00 | 1.71 | 1.58 | 1.77 | 0.10 | 6.21% | 138 | 4875 | 95.07% | No |
| ACHR270115C00025000 | 11/5 3:43 PM | 25.00 | 1.50 | 1.45 | 1.52 | -0.05 | -3.23% | 306 | 18507 | 96.63% | No |
| ACHR270115C00027000 | 11/5 3:43 PM | 27.00 | 1.35 | 1.3 | 1.42 | -0.03 | -2.17% | 128 | 1091 | 97.02% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| ACHR270115P00001000 | 10/20 2:57 PM | 1.00 | 0.02 | 0.01 | 0.03 | 0.00 | 0.00% | 4 | 2593 | 98.44% | No |
| ACHR270115P00002000 | 10/13 12:19 PM | 2.00 | 0.10 | 0.04 | 0.15 | 0.00 | 0.00% | 2 | 492 | 90.23% | No |
| ACHR270115P00003000 | 11/4 10:56 AM | 3.00 | 0.22 | 0.18 | 0.29 | 0.00 | 0.00% | 490 | 1095 | 84.96% | No |
| ACHR270115P00004000 | 11/4 9:49 AM | 4.00 | 0.46 | 0.41 | 0.53 | 0.00 | 0.00% | 10 | 1913 | 82.81% | No |
| ACHR270115P00005000 | 11/4 2:52 PM | 5.00 | 0.80 | 0.57 | 0.9 | 0.00 | 0.00% | 6 | 1712 | 78.71% | No |
| ACHR270115P00007000 | 11/5 1:40 PM | 7.00 | 1.75 | 1.64 | 1.75 | 0.02 | 1.16% | 15 | 3380 | 80.42% | No |
| ACHR270115P00010000 | 11/5 12:12 PM | 10.00 | 3.63 | 3.45 | 3.9 | 0.25 | 7.40% | 2 | 2500 | 83.79% | Yes |
| ACHR270115P00012000 | 11/5 12:13 PM | 12.00 | 4.95 | 4.9 | 5.05 | 0.05 | 1.02% | 45 | 3208 | 79.98% | Yes |
| ACHR270115P00015000 | 11/3 10:46 AM | 15.00 | 7.22 | 7.1 | 7.45 | 0.00 | 0.00% | 3 | 638 | 77.88% | Yes |
| ACHR270115P00017000 | 11/5 1:45 PM | 17.00 | 9.00 | 7.9 | 9.25 | 0.90 | 11.11% | 2 | 270 | 67.92% | Yes |
| ACHR270115P00020000 | 10/31 12:37 PM | 20.00 | 10.96 | 11.35 | 11.75 | 0.00 | 0.00% | 16 | 312 | 75.98% | Yes |
| ACHR270115P00022000 | 10/13 10:58 AM | 22.00 | 11.97 | 13.15 | 13.55 | 0.00 | 0.00% | 1 | 176 | 75.20% | Yes |
| ACHR270115P00025000 | 10/28 2:34 PM | 25.00 | 15.00 | 15.9 | 16.35 | 0.00 | 0.00% | 1 | 194 | 74.41% | Yes |
| ACHR270115P00027000 | 10/20 9:35 AM | 27.00 | 16.56 | 17.75 | 18.2 | 0.00 | 0.00% | 5 | 82 | 72.75% | Yes |
